Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.65 | 21.72 | 19.35 | 19.84 | 7,259 | -0.50(-2.44%) |
May 27, 2016 | 20.24 | 20.34 | 20.34 | 20.34 | 6,540 | +0.10(+0.49%) |
May 26, 2016 | 23.22 | 23.22 | 20.04 | 20.24 | 11,665 | -3.37(-14.29%) |
May 25, 2016 | 23.81 | 24.90 | 23.22 | 23.61 | 6,054 | -0.20(-0.83%) |
May 24, 2016 | 20.84 | 24.01 | 19.65 | 23.81 | 36,355 | +3.47(+17.07%) |
May 23, 2016 | 19.55 | 20.84 | 19.18 | 20.34 | 7,193 | +1.09(+5.67%) |
May 20, 2016 | 18.65 | 19.35 | 18.65 | 19.25 | 2,561 | +0.10(+0.52%) |
May 19, 2016 | 18.36 | 20.24 | 17.76 | 19.15 | 8,046 | +1.29(+7.22%) |
May 18, 2016 | 18.45 | 18.45 | 17.56 | 17.86 | 1,846 | -0.60(-3.23%) |
May 17, 2016 | 18.95 | 19.55 | 18.26 | 18.45 | 4,400 | -0.50(-2.62%) |
May 16, 2016 | 18.85 | 19.65 | 18.65 | 18.95 | 4,236 | +0.30(+1.60%) |
May 13, 2016 | 18.65 | 19.15 | 17.36 | 18.65 | 3,792 | +0.60(+3.30%) |
May 12, 2016 | 19.84 | 20.04 | 17.93 | 18.06 | 2,413 | -1.19(-6.19%) |
May 11, 2016 | 17.36 | 19.84 | 16.87 | 19.25 | 5,382 | +1.59(+8.99%) |
May 10, 2016 | 17.17 | 17.86 | 17.17 | 17.66 | 3,357 | +0.40(+2.30%) |
May 09, 2016 | 17.86 | 18.36 | 16.97 | 17.26 | 7,324 | -0.69(-3.87%) |
May 06, 2016 | 18.36 | 19.47 | 17.96 | 17.96 | 1,264 | -0.30(-1.63%) |
May 05, 2016 | 18.55 | 19.65 | 17.86 | 18.26 | 3,536 | -0.99(-5.15%) |
May 04, 2016 | 18.75 | 19.65 | 18.65 | 19.25 | 3,886 | +0.00(+0.00%) |
May 03, 2016 | 19.74 | 19.94 | 18.85 | 19.25 | 5,859 | -0.50(-2.51%) |
May 02, 2016 | 19.25 | 20.34 | 19.25 | 19.74 | 6,254 | +0.20(+1.02%) |
Apr 29, 2016 | 20.54 | 21.43 | 19.35 | 19.55 | 9,607 | -1.29(-6.19%) |
Apr 28, 2016 | 21.13 | 21.83 | 20.44 | 20.84 | 7,991 | +0.40(+1.94%) |
Apr 27, 2016 | 21.73 | 21.80 | 20.04 | 20.44 | 12,604 | -1.09(-5.07%) |
Apr 26, 2016 | 20.14 | 21.73 | 20.14 | 21.53 | 4,300 | +1.09(+5.34%) |
Apr 25, 2016 | 20.94 | 21.00 | 20.14 | 20.44 | 3,626 | -0.50(-2.37%) |
Apr 22, 2016 | 21.33 | 21.93 | 20.84 | 20.94 | 10,547 | -0.30(-1.40%) |
Apr 21, 2016 | 20.64 | 21.73 | 20.64 | 21.23 | 13,914 | +0.99(+4.90%) |
Apr 20, 2016 | 20.04 | 20.84 | 19.84 | 20.24 | 15,128 | +0.30(+1.49%) |
Apr 19, 2016 | 16.77 | 20.34 | 16.77 | 19.94 | 33,909 | +3.18(+18.94%) |
Apr 18, 2016 | 15.68 | 17.36 | 15.68 | 16.77 | 8,165 | +0.60(+3.68%) |
Apr 15, 2016 | 14.88 | 16.87 | 14.60 | 16.17 | 6,201 | +1.19(+7.95%) |
Apr 14, 2016 | 15.08 | 15.08 | 14.59 | 14.98 | 3,490 | -0.20(-1.31%) |
Apr 13, 2016 | 13.30 | 15.18 | 13.20 | 15.18 | 8,496 | +1.98(+15.04%) |
Apr 12, 2016 | 13.59 | 13.59 | 12.75 | 13.20 | 4,474 | +0.20(+1.53%) |
Apr 11, 2016 | 12.40 | 14.68 | 12.40 | 13.00 | 13,529 | +0.50(+3.97%) |
Apr 08, 2016 | 11.51 | 13.79 | 11.51 | 12.50 | 14,358 | +1.19(+10.53%) |
Apr 07, 2016 | 11.71 | 11.71 | 11.31 | 11.31 | 2,506 | -0.30(-2.56%) |
Apr 06, 2016 | 11.61 | 12.01 | 11.31 | 11.61 | 1,320 | +0.20(+1.74%) |
Apr 05, 2016 | 11.91 | 11.91 | 11.41 | 11.41 | 1,335 | -0.20(-1.71%) |
Apr 04, 2016 | 12.40 | 12.40 | 11.51 | 11.61 | 5,894 | -0.69(-5.64%) |
Apr 01, 2016 | 11.91 | 12.70 | 11.41 | 12.30 | 6,022 | +0.60(+5.08%) |
Mar 31, 2016 | 11.71 | 12.01 | 11.61 | 11.71 | 2,106 | +0.10(+0.85%) |
Mar 30, 2016 | 11.31 | 12.01 | 10.62 | 11.61 | 8,733 | +0.10(+0.86%) |
Mar 29, 2016 | 11.71 | 12.01 | 11.31 | 11.51 | 7,007 | -0.30(-2.52%) |
Mar 28, 2016 | 12.40 | 12.90 | 11.81 | 11.81 | 2,113 | -0.50(-4.03%) |
Mar 24, 2016 | 12.20 | 12.30 | 12.30 | 12.30 | 5,039 | +0.40(+3.33%) |
Mar 23, 2016 | 12.80 | 12.80 | 11.91 | 11.91 | 3,517 | -0.50(-4.00%) |
Mar 22, 2016 | 13.20 | 13.20 | 12.40 | 12.40 | 3,058 | -0.50(-3.85%) |
Mar 21, 2016 | 13.59 | 13.99 | 12.90 | 12.90 | 2,576 | -0.50(-3.70%) |
Mar 18, 2016 | 14.78 | 15.08 | 13.20 | 13.39 | 10,657 | -0.69(-4.93%) |
Mar 17, 2016 | 12.90 | 14.68 | 12.90 | 14.09 | 7,045 | +1.09(+8.40%) |
Mar 16, 2016 | 13.20 | 13.54 | 12.50 | 13.00 | 3,732 | -0.10(-0.76%) |
Mar 15, 2016 | 12.60 | 13.38 | 12.60 | 13.10 | 2,540 | +0.50(+3.94%) |
Mar 14, 2016 | 14.39 | 14.39 | 12.50 | 12.60 | 3,382 | -2.08(-14.19%) |
Mar 11, 2016 | 14.49 | 15.18 | 14.29 | 14.68 | 3,159 | +0.20(+1.37%) |
Mar 10, 2016 | 15.18 | 16.23 | 14.49 | 14.49 | 1,924 | -0.89(-5.81%) |
Mar 09, 2016 | 15.58 | 15.97 | 15.13 | 15.38 | 1,519 | +0.10(+0.65%) |
Mar 08, 2016 | 16.87 | 16.87 | 15.18 | 15.28 | 4,533 | -1.69(-9.94%) |
Mar 07, 2016 | 15.97 | 16.97 | 15.97 | 16.97 | 6,608 | +1.19(+7.55%) |
Mar 04, 2016 | 14.98 | 18.63 | 14.98 | 15.78 | 18,390 | +0.40(+2.58%) |
Mar 03, 2016 | 14.49 | 15.38 | 14.49 | 15.38 | 8,505 | +0.79(+5.44%) |
Mar 02, 2016 | 14.29 | 14.78 | 14.19 | 14.59 | 4,648 | +0.59(+4.20%) |